Cotação atual, histórico e gráfico do papel: COCE5
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/02/2019 | 0,30% | 0,15 | 49,65 | 49,63 | 49,62 | 50,00 | 179K | 25 |
| 14/02/2019 | 0,20% | 0,10 | 49,50 | 49,65 | 49,26 | 49,79 | 124K | 20 |
| 13/02/2019 | 0,00% | 0,00 | 49,40 | 49,40 | 49,40 | 49,63 | 49K | 9 |
| 12/02/2019 | -0,40% | -0,20 | 49,40 | 48,77 | 48,77 | 49,80 | 376K | 25 |
| 11/02/2019 | -0,40% | -0,20 | 49,60 | 49,80 | 49,50 | 49,86 | 318K | 28 |
| 08/02/2019 | -0,20% | -0,10 | 49,80 | 49,38 | 49,38 | 49,90 | 104K | 13 |
| 07/02/2019 | 1,07% | 0,53 | 49,90 | 49,35 | 48,74 | 49,90 | 104K | 14 |
| 06/02/2019 | -0,68% | -0,34 | 49,37 | 49,71 | 49,37 | 49,99 | 134K | 18 |
| 05/02/2019 | -0,58% | -0,29 | 49,71 | 49,85 | 49,50 | 49,99 | 209K | 27 |
| 04/02/2019 | 0,20% | 0,10 | 50,00 | 49,92 | 49,51 | 50,00 | 200K | 24 |
| 01/02/2019 | -0,78% | -0,39 | 49,90 | 50,00 | 49,80 | 50,27 | 190K | 30 |
| 31/01/2019 | -0,02% | -0,01 | 50,29 | 50,50 | 50,15 | 50,75 | 161K | 21 |
| 30/01/2019 | 0,40% | 0,20 | 50,30 | 50,30 | 50,00 | 50,30 | 281K | 31 |
| 29/01/2019 | -0,30% | -0,15 | 50,10 | 50,74 | 50,10 | 50,74 | 262K | 37 |
| 28/01/2019 | 0,50% | 0,25 | 50,25 | 50,20 | 49,35 | 50,59 | 1M | 37 |
| 24/01/2019 | -0,68% | -0,34 | 50,00 | 50,35 | 49,95 | 50,37 | 195K | 20 |
| 23/01/2019 | -1,47% | -0,75 | 50,34 | 51,00 | 50,34 | 51,00 | 50K | 9 |
| 22/01/2019 | 0,59% | 0,30 | 51,09 | 51,72 | 50,93 | 51,72 | 205K | 30 |
| 21/01/2019 | -0,02% | -0,01 | 50,79 | 51,00 | 50,79 | 51,00 | 306K | 11 |
| 18/01/2019 | -0,02% | -0,01 | 50,80 | 50,11 | 50,11 | 51,01 | 91K | 17 |
| 17/01/2019 | 0,42% | 0,21 | 50,81 | 50,00 | 50,00 | 51,20 | 325K | 31 |
| 16/01/2019 | 1,38% | 0,69 | 50,60 | 49,18 | 49,18 | 50,60 | 720K | 43 |
| 15/01/2019 | 2,38% | 1,16 | 49,91 | 49,00 | 48,98 | 49,99 | 129K | 18 |
| 14/01/2019 | 1,25% | 0,60 | 48,75 | 49,54 | 48,31 | 49,54 | 83K | 14 |
| 11/01/2019 | -1,73% | -0,85 | 48,15 | 49,01 | 48,13 | 49,01 | 165K | 20 |
| 10/01/2019 | 0,00% | 0,00 | 49,00 | 48,98 | 48,78 | 49,54 | 172K | 29 |
| 09/01/2019 | 3,27% | 1,55 | 49,00 | 48,60 | 48,59 | 49,48 | 273K | 18 |
| 08/01/2019 | -2,77% | -1,35 | 47,45 | 49,53 | 47,43 | 49,53 | 140K | 23 |
| 07/01/2019 | 1,46% | 0,70 | 48,80 | 48,10 | 48,10 | 49,29 | 78K | 14 |
| 04/01/2019 | 0,10% | 0,05 | 48,10 | 48,00 | 47,80 | 48,85 | 207K | 24 |
| 03/01/2019 | 1,69% | 0,80 | 48,05 | 47,51 | 47,51 | 48,07 | 106K | 17 |
| 02/01/2019 | -1,56% | -0,75 | 47,25 | 48,00 | 47,25 | 48,00 | 124K | 21 |
| 28/12/2018 | 1,05% | 0,50 | 48,00 | 47,21 | 47,21 | 48,00 | 821K | 78 |
| 27/12/2018 | -0,02% | -0,01 | 47,50 | 46,61 | 46,08 | 47,57 | 561K | 91 |
| 26/12/2018 | 0,02% | 0,01 | 47,51 | 46,14 | 46,01 | 48,00 | 183K | 33 |
| 21/12/2018 | 5,93% | 2,66 | 47,50 | 45,00 | 44,53 | 47,50 | 705K | 33 |
| 20/12/2018 | 1,43% | 0,63 | 44,84 | 44,82 | 44,49 | 45,25 | 175K | 31 |
| 19/12/2018 | -0,81% | -0,36 | 44,21 | 44,03 | 43,95 | 44,70 | 571K | 51 |
| 18/12/2018 | 1,87% | 0,82 | 44,57 | 44,01 | 44,01 | 45,14 | 98K | 14 |
| 17/12/2018 | -4,89% | -2,25 | 43,75 | 45,94 | 42,39 | 45,94 | 2M | 341 |
| 14/12/2018 | 0,22% | 0,10 | 46,00 | 45,01 | 45,01 | 46,00 | 873K | 87 |
| 13/12/2018 | 0,35% | 0,16 | 45,90 | 45,11 | 44,08 | 46,05 | 896K | 129 |
| 12/12/2018 | 0,09% | 0,04 | 45,74 | 46,00 | 45,16 | 46,41 | 1M | 33 |
| 11/12/2018 | -0,65% | -0,30 | 45,70 | 47,08 | 45,70 | 47,08 | 42K | 8 |
| 10/12/2018 | 1,95% | 0,88 | 46,00 | 46,33 | 45,50 | 46,33 | 60K | 10 |
| 07/12/2018 | -0,84% | -0,38 | 45,12 | 46,41 | 45,12 | 46,58 | 201K | 34 |
| 06/12/2018 | -5,01% | -2,40 | 45,50 | 46,51 | 45,50 | 47,40 | 739K | 142 |
| 05/12/2018 | 1,74% | 0,82 | 47,90 | 48,45 | 47,90 | 48,50 | 92K | 14 |
| 04/12/2018 | 1,47% | 0,68 | 47,08 | 47,00 | 47,00 | 47,27 | 57K | 10 |
| 03/12/2018 | -1,40% | -0,66 | 46,40 | 48,09 | 46,09 | 48,10 | 265K | 30 |
| 30/11/2018 | -1,88% | -0,90 | 47,06 | 48,09 | 46,26 | 48,09 | 197K | 29 |
| 29/11/2018 | 1,78% | 0,84 | 47,96 | 46,99 | 46,99 | 47,96 | 146K | 12 |
| 28/11/2018 | 1,31% | 0,61 | 47,12 | 46,52 | 46,00 | 47,12 | 291K | 25 |
| 27/11/2018 | 0,78% | 0,36 | 46,51 | 46,01 | 45,80 | 46,51 | 97K | 8 |
| 26/11/2018 | -0,75% | -0,35 | 46,15 | 46,50 | 45,41 | 46,50 | 170K | 37 |
| 23/11/2018 | 1,09% | 0,50 | 46,50 | 46,00 | 46,00 | 46,50 | 23K | 4 |
| 22/11/2018 | 0,11% | 0,05 | 46,00 | 45,95 | 45,52 | 46,05 | 575K | 34 |
| 21/11/2018 | -0,04% | -0,02 | 45,95 | 45,89 | 45,89 | 46,00 | 41K | 7 |
| 19/11/2018 | -0,99% | -0,46 | 45,97 | 46,04 | 45,93 | 46,25 | 51K | 9 |
| 16/11/2018 | 0,37% | 0,17 | 46,43 | 46,35 | 45,52 | 46,71 | 65K | 11 |
| 14/11/2018 | 1,00% | 0,46 | 46,26 | 46,40 | 45,96 | 46,40 | 32K | 6 |
| 13/11/2018 | -1,51% | -0,70 | 45,80 | 46,01 | 45,80 | 46,02 | 37K | 7 |
| 12/11/2018 | 0,00% | 0,00 | 46,50 | 45,31 | 45,31 | 46,50 | 23K | 5 |
| 09/11/2018 | 1,09% | 0,50 | 46,50 | 44,70 | 44,70 | 46,50 | 46K | 7 |
| 08/11/2018 | -0,86% | -0,40 | 46,00 | 46,39 | 45,62 | 46,39 | 28K | 6 |
| 07/11/2018 | 0,00% | 0,00 | 46,40 | 47,26 | 45,69 | 47,26 | 60K | 12 |
| 06/11/2018 | -1,07% | -0,50 | 46,40 | 47,00 | 46,40 | 47,00 | 75K | 11 |
| 05/11/2018 | 1,19% | 0,55 | 46,90 | 47,49 | 45,90 | 47,49 | 444K | 48 |
| 01/11/2018 | -0,96% | -0,45 | 46,35 | 46,80 | 46,32 | 47,00 | 149K | 25 |
| 31/10/2018 | 1,50% | 0,69 | 46,80 | 47,00 | 46,56 | 47,00 | 225K | 10 |
| 30/10/2018 | 0,22% | 0,10 | 46,11 | 47,35 | 46,06 | 47,35 | 65K | 9 |
| 29/10/2018 | -0,07% | -0,03 | 46,01 | 47,00 | 45,14 | 47,00 | 106K | 10 |
| 26/10/2018 | 0,09% | 0,04 | 46,04 | 46,01 | 46,00 | 46,04 | 14K | 3 |
| 25/10/2018 | 0,77% | 0,35 | 46,00 | 45,50 | 44,86 | 46,00 | 242K | 18 |
| 24/10/2018 | 2,35% | 1,05 | 45,65 | 45,00 | 44,54 | 45,65 | 191K | 14 |
| 23/10/2018 | -0,89% | -0,40 | 44,60 | 45,00 | 44,27 | 46,00 | 285K | 29 |
| 22/10/2018 | -1,66% | -0,76 | 45,00 | 46,99 | 43,80 | 46,99 | 158K | 19 |
| 19/10/2018 | 0,57% | 0,26 | 45,76 | 45,50 | 45,50 | 46,10 | 147K | 11 |
| 18/10/2018 | 3,39% | 1,49 | 45,50 | 44,03 | 44,03 | 45,50 | 982K | 10 |
| 17/10/2018 | -2,20% | -0,99 | 44,01 | 45,00 | 43,54 | 45,00 | 2M | 36 |
| 16/10/2018 | -0,29% | -0,13 | 45,00 | 44,50 | 44,50 | 45,00 | 9K | 2 |
| 15/10/2018 | -0,81% | -0,37 | 45,13 | 46,00 | 44,80 | 46,28 | 324K | 15 |
| 11/10/2018 | 1,11% | 0,50 | 45,50 | 45,44 | 45,30 | 45,50 | 32K | 7 |
| 10/10/2018 | -4,26% | -2,00 | 45,00 | 45,60 | 45,00 | 46,19 | 50K | 7 |
| 09/10/2018 | -2,27% | -1,09 | 47,00 | 46,65 | 45,93 | 48,25 | 154K | 21 |
| 08/10/2018 | 6,63% | 2,99 | 48,09 | 47,45 | 47,45 | 49,14 | 34K | 7 |
| 05/10/2018 | 2,50% | 1,10 | 45,10 | 45,51 | 43,86 | 45,51 | 116K | 11 |
| 04/10/2018 | -4,20% | -1,93 | 44,00 | 46,41 | 43,10 | 46,41 | 278K | 40 |
| 03/10/2018 | 8,07% | 3,43 | 45,93 | 43,28 | 43,28 | 46,77 | 525K | 74 |
| 02/10/2018 | 3,66% | 1,50 | 42,50 | 41,21 | 41,10 | 43,00 | 157K | 27 |
| 01/10/2018 | -3,64% | -1,55 | 41,00 | 42,43 | 40,85 | 42,43 | 78K | 13 |
| 28/09/2018 | -2,88% | -1,26 | 42,55 | 43,31 | 42,55 | 43,31 | 47K | 7 |
| 27/09/2018 | 1,29% | 0,56 | 43,81 | 42,49 | 42,49 | 44,00 | 100K | 18 |
| 26/09/2018 | 2,54% | 1,07 | 43,25 | 42,18 | 42,18 | 43,25 | 89K | 4 |
| 25/09/2018 | -0,26% | -0,11 | 42,18 | 42,29 | 41,66 | 42,29 | 13K | 3 |
| 24/09/2018 | 0,26% | 0,11 | 42,29 | 42,50 | 41,90 | 43,45 | 263K | 12 |
| 21/09/2018 | -1,54% | -0,66 | 42,18 | 43,05 | 42,18 | 43,05 | 46K | 7 |
| 20/09/2018 | 1,28% | 0,54 | 42,84 | 42,50 | 42,49 | 43,60 | 125K | 15 |
| 19/09/2018 | -0,31% | -0,13 | 42,30 | 41,99 | 41,61 | 42,61 | 496K | 43 |
| 18/09/2018 | -0,02% | -0,01 | 42,43 | 42,46 | 42,14 | 42,59 | 25K | 5 |
| 17/09/2018 | 4,05% | 1,65 | 42,44 | 40,78 | 40,78 | 42,52 | 46K | 9 |
Date,Open,High,Low,Close,Volume
15-Feb-19,49.63,50.00,49.62,49.65,179013
14-Feb-19,49.65,49.79,49.26,49.50,123874
13-Feb-19,49.40,49.63,49.40,49.40,49497
12-Feb-19,48.77,49.80,48.77,49.40,375692
11-Feb-19,49.80,49.86,49.50,49.60,318447
08-Feb-19,49.38,49.90,49.38,49.80,104462
07-Feb-19,49.35,49.90,48.74,49.90,104148
06-Feb-19,49.71,49.99,49.37,49.37,134230
05-Feb-19,49.85,49.99,49.50,49.71,208707
04-Feb-19,49.92,50.00,49.51,50.00,199779
01-Feb-19,50.00,50.27,49.80,49.90,190125
31-Jan-19,50.50,50.75,50.15,50.29,160987
30-Jan-19,50.30,50.30,50.00,50.30,281109
29-Jan-19,50.74,50.74,50.10,50.10,262135
28-Jan-19,50.20,50.59,49.35,50.25,1096756
24-Jan-19,50.35,50.37,49.95,50.00,195233
23-Jan-19,51.00,51.00,50.34,50.34,50438
22-Jan-19,51.72,51.72,50.93,51.09,205187
21-Jan-19,51.00,51.00,50.79,50.79,305527
18-Jan-19,50.11,51.01,50.11,50.80,91239
17-Jan-19,50.00,51.20,50.00,50.81,324595
16-Jan-19,49.18,50.60,49.18,50.60,719991
15-Jan-19,49.00,49.99,48.98,49.91,129083
14-Jan-19,49.54,49.54,48.31,48.75,82814
11-Jan-19,49.01,49.01,48.13,48.15,164974
10-Jan-19,48.98,49.54,48.78,49.00,172041
09-Jan-19,48.60,49.48,48.59,49.00,272770
08-Jan-19,49.53,49.53,47.43,47.45,139844
07-Jan-19,48.10,49.29,48.10,48.80,78186
04-Jan-19,48.00,48.85,47.80,48.10,207332
03-Jan-19,47.51,48.07,47.51,48.05,105587
02-Jan-19,48.00,48.00,47.25,47.25,124203
28-Dec-18,47.21,48.00,47.21,48.00,820648
27-Dec-18,46.61,47.57,46.08,47.50,560661
26-Dec-18,46.14,48.00,46.01,47.51,183160
21-Dec-18,45.00,47.50,44.53,47.50,705018
20-Dec-18,44.82,45.25,44.49,44.84,174555
19-Dec-18,44.03,44.70,43.95,44.21,571171
18-Dec-18,44.01,45.14,44.01,44.57,98341
17-Dec-18,45.94,45.94,42.39,43.75,1871723
14-Dec-18,45.01,46.00,45.01,46.00,873235
13-Dec-18,45.11,46.05,44.08,45.90,896451
12-Dec-18,46.00,46.41,45.16,45.74,1108376
11-Dec-18,47.08,47.08,45.70,45.70,41611
10-Dec-18,46.33,46.33,45.50,46.00,59658
07-Dec-18,46.41,46.58,45.12,45.12,200737
06-Dec-18,46.51,47.40,45.50,45.50,739324
05-Dec-18,48.45,48.50,47.90,47.90,91763
04-Dec-18,47.00,47.27,47.00,47.08,56547
03-Dec-18,48.09,48.10,46.09,46.40,265403
30-Nov-18,48.09,48.09,46.26,47.06,197183
29-Nov-18,46.99,47.96,46.99,47.96,146496
28-Nov-18,46.52,47.12,46.00,47.12,291464
27-Nov-18,46.01,46.51,45.80,46.51,96698
26-Nov-18,46.50,46.50,45.41,46.15,170069
23-Nov-18,46.00,46.50,46.00,46.50,23061
22-Nov-18,45.95,46.05,45.52,46.00,574901
21-Nov-18,45.89,46.00,45.89,45.95,41379
19-Nov-18,46.04,46.25,45.93,45.97,50626
16-Nov-18,46.35,46.71,45.52,46.43,64806
14-Nov-18,46.40,46.40,45.96,46.26,32273
13-Nov-18,46.01,46.02,45.80,45.80,36745
12-Nov-18,45.31,46.50,45.31,46.50,23012
09-Nov-18,44.70,46.50,44.70,46.50,46140
08-Nov-18,46.39,46.39,45.62,46.00,27564
07-Nov-18,47.26,47.26,45.69,46.40,60316
06-Nov-18,47.00,47.00,46.40,46.40,74505
05-Nov-18,47.49,47.49,45.90,46.90,443822
01-Nov-18,46.80,47.00,46.32,46.35,148736
31-Oct-18,47.00,47.00,46.56,46.80,224767
30-Oct-18,47.35,47.35,46.06,46.11,64681
29-Oct-18,47.00,47.00,45.14,46.01,106262
26-Oct-18,46.01,46.04,46.00,46.04,13805
25-Oct-18,45.50,46.00,44.86,46.00,241535
24-Oct-18,45.00,45.65,44.54,45.65,190774
23-Oct-18,45.00,46.00,44.27,44.60,285482
22-Oct-18,46.99,46.99,43.80,45.00,157899
19-Oct-18,45.50,46.10,45.50,45.76,146930
18-Oct-18,44.03,45.50,44.03,45.50,982394
17-Oct-18,45.00,45.00,43.54,44.01,1704842
16-Oct-18,44.50,45.00,44.50,45.00,8950
15-Oct-18,46.00,46.28,44.80,45.13,323683
11-Oct-18,45.44,45.50,45.30,45.50,31799
10-Oct-18,45.60,46.19,45.00,45.00,49679
09-Oct-18,46.65,48.25,45.93,47.00,154241
08-Oct-18,47.45,49.14,47.45,48.09,33623
05-Oct-18,45.51,45.51,43.86,45.10,115961
04-Oct-18,46.41,46.41,43.10,44.00,277990
03-Oct-18,43.28,46.77,43.28,45.93,524729
02-Oct-18,41.21,43.00,41.10,42.50,156603
01-Oct-18,42.43,42.43,40.85,41.00,78210
28-Sep-18,43.31,43.31,42.55,42.55,46881
27-Sep-18,42.49,44.00,42.49,43.81,100112
26-Sep-18,42.18,43.25,42.18,43.25,88730
25-Sep-18,42.29,42.29,41.66,42.18,12613
24-Sep-18,42.50,43.45,41.90,42.29,263325
21-Sep-18,43.05,43.05,42.18,42.18,46485
20-Sep-18,42.50,43.60,42.49,42.84,125007
19-Sep-18,41.99,42.61,41.61,42.30,496323
18-Sep-18,42.46,42.59,42.14,42.43,25448
17-Sep-18,40.78,42.52,40.78,42.44,46361
14-Sep-18,40.68,40.79,40.51,40.79,46361
13-Sep-18,39.52,40.68,39.52,40.68,46361
12-Sep-18,39.21,39.78,39.21,39.40,46361
11-Sep-18,40.10,40.20,39.83,39.86,46361
10-Sep-18,41.60,41.60,40.16,40.16,46361
06-Sep-18,40.91,41.39,40.83,41.24,46361
05-Sep-18,42.00,42.00,40.35,40.71,46361
04-Sep-18,42.51,42.57,41.71,42.00,46361
03-Sep-18,43.00,43.30,43.00,43.30,46361
31-Aug-18,43.38,43.56,43.29,43.40,46361
30-Aug-18,42.50,43.07,41.80,43.07,46361
29-Aug-18,43.01,43.01,42.75,42.75,46361
28-Aug-18,42.81,43.52,42.81,42.86,46361
27-Aug-18,42.70,43.34,42.26,42.95,46361
24-Aug-18,42.95,42.99,42.70,42.70,46361
23-Aug-18,43.59,43.65,42.10,42.98,46361
22-Aug-18,43.41,43.70,43.12,43.70,46361
21-Aug-18,44.06,44.06,44.00,44.00,46361
20-Aug-18,44.89,44.89,43.42,44.75,46361
17-Aug-18,43.26,45.50,43.26,45.50,46361
16-Aug-18,43.40,43.79,42.41,43.00,46361
15-Aug-18,43.24,43.41,43.23,43.41,46361
14-Aug-18,44.00,44.00,43.01,43.23,46361
13-Aug-18,43.62,43.62,42.00,43.00,46361
10-Aug-18,45.00,45.00,43.41,43.61,46361
09-Aug-18,45.61,45.61,45.01,45.06,46361
08-Aug-18,46.00,46.00,45.50,45.60,46361
07-Aug-18,46.43,46.43,46.00,46.06,46361
06-Aug-18,47.20,47.20,45.61,46.17,46361
03-Aug-18,48.03,48.03,47.20,47.40,46361
02-Aug-18,48.00,48.42,47.65,48.03,46361
01-Aug-18,48.81,48.95,48.21,48.33,46361
31-Jul-18,49.01,49.50,49.00,49.50,46361
*exoneração de responsabilidade